Consolidated Lithium Metals Inc (QB) (JORFF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.009 | 0.009 | 0.0019 | 137467 | 0.00818002 | CS |
| 4 | 0 | 0 | 0.009 | 0.009 | 0.0019 | 134163 | 0.0077534 | CS |
| 12 | -0.0054 | -37.5 | 0.0144 | 0.0157 | 0.0019 | 116612 | 0.00986993 | CS |
| 26 | -0.005654 | -38.5833219599 | 0.014654 | 0.0195 | 0.0019 | 105100 | 0.01026772 | CS |
| 52 | -0.01525 | -62.8865979381 | 0.02425 | 0.028 | 0.0019 | 75146 | 0.01182568 | CS |
| 156 | -0.0343 | -79.2147806005 | 0.0433 | 0.25 | 0.0019 | 76484 | 0.04197813 | CS |
| 260 | -0.0471 | -83.9572192513 | 0.0561 | 0.25 | 0.0019 | 85442 | 0.04198564 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736288940 | 0.009 | 0.00105 | 13.21 | 0.009 | 0.009 | 0.009 | 100000 |
| 1736202360 | 0.00795 | 0.0001 | 1.27 | 0.0019 | 0.009 | 0.0019 | 211000 |
| 1735942980 | 0.00785 | -0.00115 | -12.78 | 0.009 | 0.009 | 0.00785 | 101400 |
| 1735856700 | 0.009 | 0.0011 | 13.92 | 0.009 | 0.009 | 0.009 | 100000 |
| 1735684140 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 0 |
| 1735597740 | 0.0079 | -0.00078 | -8.99 | 0.0085 | 0.0085 | 0.00545 | 5500 |
| 1735338000 | 0.00868 | 0.00188 | 27.65 | 0.00868 | 0.00868 | 0.00868 | 80000 |
| 1735251000 | 0.0068 | 0 | 0.00 | 0.0068 | 0.0068 | 0.0068 | 0 |
| 1735078200 | 0.0068 | -0.0002 | -2.86 | 0.007 | 0.007 | 0.00445 | 352800 |
| 1734992400 | 0.007 | -0.00067 | -8.74 | 0.0045 | 0.007 | 0.0045 | 70000 |
| 1734733200 | 0.00767 | 0 | 0.00 | 0.00767 | 0.00767 | 0.00767 | 0 |
| 1734646800 | 0.00767 | -0.00013 | -1.67 | 0.0071 | 0.00767 | 0.0071 | 195211 |
| 1734560940 | 0.0078 | -0.00025 | -3.11 | 0.0078 | 0.0078 | 0.0078 | 200 |
| 1734474360 | 0.00805 | 0.00031 | 4.01 | 0.0071 | 0.00805 | 0.0071 | 55000 |
| 1734388140 | 0.00774 | 0.00099 | 14.67 | 0.00774 | 0.00774 | 0.00774 | 200 |
| 1734128880 | 0.00675 | 0 | 0.00 | 0.00675 | 0.00675 | 0.00675 | 0 |
| 1734042480 | 0.00675 | -0.00125 | -15.63 | 0.00675 | 0.00675 | 0.00675 | 2450 |
| 1733955600 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1733869200 | 0.008 | -0.00025 | -3.03 | 0.009 | 0.009 | 0.007 | 570362 |
| 1733782800 | 0.00825 | -0.00065 | -7.30 | 0.00825 | 0.00825 | 0.00825 | 40000 |
| 1733523900 | 0.0089 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0089 | 0 |
| 1733437500 | 0.0089 | -0.0011 | -11.00 | 0.0095 | 0.0095 | 0.0089 | 32100 |
| 1733350980 | 0.01 | 0.00125 | 14.29 | 0.0085 | 0.01 | 0.0085 | 33400 |
| 1733264700 | 0.00875 | -0.00125 | -12.50 | 0.01 | 0.01 | 0.00875 | 55600 |
| 1733177400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1732918200 | 0.01 | 0.00058 | 6.16 | 0.01 | 0.01 | 0.01 | 32300 |
| 1732746540 | 0.00942 | 0.00162 | 20.77 | 0.00942 | 0.00942 | 0.00942 | 5000 |
| 1732659960 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1732573560 | 0.0078 | -0.0014 | -15.22 | 0.0105 | 0.0105 | 0.0078 | 49000 |
| 1732314000 | 0.0092 | 0.0003 | 3.37 | 0.0092 | 0.0092 | 0.0092 | 10000 |
| 1732227900 | 0.0089 | -0.0017 | -16.04 | 0.0089 | 0.0089 | 0.0089 | 9505 |
| 1732141740 | 0.0106 | 0.00091 | 9.39 | 0.0111 | 0.0111 | 0.01 | 289500 |
| 1732055040 | 0.00969 | 0 | 0.00 | 0.00969 | 0.00969 | 0.00969 | 0 |
| 1731968640 | 0.00969 | -0.00131 | -11.91 | 0.008475 | 0.00969 | 0.0078 | 76200 |
| 1731709260 | 0.011 | -0.002 | -15.38 | 0.011 | 0.011 | 0.011 | 90550 |
| 1731623160 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1731536760 | 0.013 | 0.00046 | 3.67 | 0.013 | 0.013 | 0.013 | 100 |
| 1731450480 | 0.01254 | 0.00084 | 7.18 | 0.01254 | 0.01254 | 0.01254 | 250 |
| 1731363600 | 0.0117 | 0.0039 | 50.00 | 0.0117 | 0.0117 | 0.0117 | 3000 |
| 1731104400 | 0.0078 | -0.0006 | -7.14 | 0.0078 | 0.0078 | 0.0078 | 42500 |
| 1731018540 | 0.0084 | -0.0033 | -28.21 | 0.0084 | 0.0084 | 0.0084 | 125 |
| 1730931600 | 0.0117 | 0.00135 | 13.04 | 0.0109 | 0.0117 | 0.0109 | 100486 |
| 1730845680 | 0.01035 | 0.0010501 | 11.29 | 0.0157 | 0.0157 | 0.01035 | 56000 |
| 1730755620 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0092999 | 0 |
| 1730496420 | 0.0092999 | -0.00098 | -9.53 | 0.0092999 | 0.0092999 | 0.0092999 | 5820 |
| 1730409780 | 0.0102799 | 0.0001599 | 1.58 | 0.0074 | 0.0102799 | 0.0074 | 984420 |
| 1730323500 | 0.01012 | -0.00088 | -8.00 | 0.0106 | 0.0106 | 0.00932 | 97000 |
| 1730237160 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1730150760 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1729891560 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1729805160 | 0.011 | 0.00165 | 17.65 | 0.011 | 0.011 | 0.011 | 200000 |
| 1729718940 | 0.00935 | -0.00385 | -29.17 | 0.012 | 0.012 | 0.00935 | 60000 |
| 1729632000 | 0.0132 | 0 | 0.00 | 0.0132 | 0.0132 | 0.0132 | 0 |
| 1729545600 | 0.0132 | 0 | 0.00 | 0.0132 | 0.0132 | 0.0132 | 1500 |
| 1729286400 | 0.0132 | 0 | 0.00 | 0.0132 | 0.0132 | 0.0132 | 0 |
| 1729200000 | 0.0132 | -0.0012 | -8.33 | 0.0144 | 0.0144 | 0.0132 | 16000 |
| 1729113960 | 0.0144 | 0.0004 | 2.86 | 0.0144 | 0.0146 | 0.0126 | 630000 |
| 1729027500 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1728941100 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1728681900 | 0.014 | 0.0081 | 137.29 | 0.0142 | 0.0142 | 0.014 | 120000 |
| 1728595560 | 0.0059 | -0.00785 | -57.09 | 0.0059 | 0.0059 | 0.0059 | 14000 |
| 1728508800 | 0.01375 | 0.003295 | 31.52 | 0.01375 | 0.01375 | 0.01375 | 2600 |
| 1728422580 | 0.010455 | 0.000455 | 4.55 | 0.010455 | 0.010455 | 0.010455 | 1410 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
